Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.619 5.619 5.505 5.518 77,712 -0.01(-0.22%)
Oct 28, 2010 5.534 5.534 5.489 5.530 141,496 +0.02(+0.44%)
Oct 27, 2010 5.413 5.510 5.413 5.505 226,635 +0.03(+0.52%)
Oct 25, 2010 5.497 5.505 5.461 5.477 254,822 -0.00(-0.07%)
Oct 22, 2010 5.485 5.495 5.457 5.481 173,446 -0.00(-0.07%)
Oct 21, 2010 5.453 5.491 5.449 5.485 195,204 +0.01(+0.22%)
Oct 20, 2010 5.408 5.473 5.392 5.473 180,925 +0.08(+1.50%)
Oct 19, 2010 5.307 5.392 5.307 5.392 156,161 +0.05(+0.91%)
Oct 18, 2010 5.380 5.396 5.307 5.344 458,800 -0.09(-1.64%)
Oct 15, 2010 5.477 5.477 5.356 5.433 561,750 -0.06(-1.18%)
Oct 14, 2010 5.526 5.526 5.477 5.497 231,944 -0.03(-0.47%)
Oct 13, 2010 5.558 5.574 5.501 5.523 274,104 -0.03(-0.50%)
Oct 12, 2010 5.559 5.571 5.543 5.551 312,360 +0.00(+0.07%)
Oct 11, 2010 5.551 5.587 5.527 5.547 221,779 -0.02(-0.36%)
Oct 08, 2010 5.567 5.579 5.531 5.567 137,152 +0.03(+0.58%)
Oct 07, 2010 5.499 5.567 5.499 5.535 148,911 +0.01(+0.22%)
Oct 06, 2010 5.567 5.587 5.515 5.523 187,289 -0.06(-1.15%)
Oct 05, 2010 5.591 5.603 5.555 5.587 258,472 -0.01(-0.14%)
Oct 04, 2010 5.567 5.595 5.551 5.595 131,529 +0.06(+1.02%)
Oct 01, 2010 5.539 5.587 5.527 5.539 110,995 -0.01(-0.22%)
Sep 30, 2010 5.664 5.664 5.543 5.551 179,983 -0.03(-0.58%)
Sep 29, 2010 5.591 5.628 5.583 5.583 209,583 -0.04(-0.72%)
Sep 28, 2010 5.575 5.628 5.575 5.624 196,453 +0.03(+0.58%)
Sep 27, 2010 5.547 5.599 5.541 5.591 149,428 +0.04(+0.80%)
Sep 24, 2010 5.547 5.551 5.518 5.547 169,182 +0.03(+0.51%)
Sep 23, 2010 5.483 5.547 5.479 5.519 158,010 +0.03(+0.51%)
Sep 22, 2010 5.447 5.495 5.443 5.491 147,646 +0.06(+1.19%)
Sep 21, 2010 5.418 5.441 5.410 5.426 135,089 +0.01(+0.22%)
Sep 20, 2010 5.362 5.414 5.362 5.414 83,508 +0.04(+0.75%)
Sep 17, 2010 5.374 5.451 5.374 5.374 133,366 -0.01(-0.15%)
Sep 15, 2010 5.451 5.451 5.374 5.382 192,453 -0.07(-1.25%)
Sep 14, 2010 5.463 5.471 5.402 5.451 348,780 -0.02(-0.44%)
Sep 13, 2010 5.455 5.495 5.451 5.475 96,577 +0.01(+0.20%)
Sep 10, 2010 5.488 5.488 5.444 5.464 132,965 -0.01(-0.22%)
Sep 09, 2010 5.492 5.504 5.460 5.476 105,847 -0.03(-0.51%)
Sep 08, 2010 5.484 5.504 5.464 5.504 142,803 +0.02(+0.29%)
Sep 07, 2010 5.452 5.488 5.432 5.488 171,143 +0.04(+0.81%)
Sep 03, 2010 5.524 5.528 5.424 5.444 287,125 -0.09(-1.59%)
Sep 02, 2010 5.508 5.580 5.468 5.532 162,371 -0.03(-0.58%)
Sep 01, 2010 5.584 5.596 5.544 5.564 148,259 -0.01(-0.22%)
Aug 31, 2010 5.636 5.636 5.548 5.576 179,991 -0.03(-0.50%)
Aug 30, 2010 5.576 5.604 5.528 5.604 336,675 +0.03(+0.50%)
Aug 27, 2010 5.576 5.576 5.540 5.576 179,544 +0.03(+0.58%)
Aug 26, 2010 5.640 5.640 5.512 5.544 234,840 -0.02(-0.43%)
Aug 25, 2010 5.528 5.596 5.528 5.568 207,242 +0.00(+0.07%)
Aug 24, 2010 5.564 5.574 5.540 5.564 184,778 -0.00(-0.07%)
Aug 23, 2010 5.576 5.576 5.532 5.568 167,460 +0.02(+0.36%)
Aug 20, 2010 5.520 5.572 5.512 5.548 244,553 +0.04(+0.65%)
Aug 19, 2010 5.484 5.524 5.482 5.512 131,763 +0.01(+0.15%)
Aug 18, 2010 5.492 5.504 5.464 5.504 155,112 +0.01(+0.15%)
Aug 17, 2010 5.448 5.496 5.440 5.496 166,738 +0.03(+0.59%)
Aug 16, 2010 5.424 5.480 5.424 5.464 216,500 +0.02(+0.44%)
Aug 13, 2010 5.440 5.448 5.424 5.440 147,035 +0.01(+0.22%)
Aug 12, 2010 5.416 5.432 5.404 5.428 140,037 +0.01(+0.20%)
Aug 11, 2010 5.385 5.417 5.385 5.417 125,644 +0.00(+0.00%)
Aug 10, 2010 5.397 5.417 5.385 5.417 126,305 +0.00(+0.00%)
Aug 09, 2010 5.361 5.417 5.361 5.417 177,290 +0.04(+0.82%)
Aug 06, 2010 5.373 5.373 5.341 5.373 218,950 +0.02(+0.30%)
Aug 05, 2010 5.361 5.365 5.345 5.357 162,939 -0.00(-0.07%)
Aug 04, 2010 5.361 5.361 5.321 5.361 168,284 +0.02(+0.37%)
Aug 03, 2010 5.337 5.341 5.317 5.341 123,649 +0.02(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.